Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Bisichi (BISI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/03/2020 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
| 23/03/2020 | 80.00p | 80.00p | 75.00p | 77.50p | 1000 |
| 20/03/2020 | 80.00p | 82.00p | 75.00p | 80.00p | 929 |
| 19/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/03/2020 | 95.00p | 95.00p | 77.00p | 80.00p | 4689 |
| 16/03/2020 | 105.00p | 105.00p | 87.50p | 95.00p | 4000 |
| 13/03/2020 | 105.00p | 107.50p | 105.00p | 105.00p | 10 |
| 12/03/2020 | 105.00p | 108.00p | 105.00p | 105.00p | 33 |
| 11/03/2020 | 110.00p | 110.00p | 101.00p | 105.00p | 2000 |
| 10/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/03/2020 | 115.00p | 115.00p | 110.00p | 110.00p | 2000 |
| 03/03/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/03/2020 | 120.00p | 124.00p | 112.00p | 115.00p | 12000 |
| 28/02/2020 | 113.50p | 127.00p | 110.00p | 120.00p | 48286 |
| 27/02/2020 | 110.00p | 117.00p | 108.00p | 113.50p | 30201 |
| 26/02/2020 | 110.00p | 115.00p | 105.00p | 110.00p | 9700 |
| 25/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/02/2020 | 110.00p | 110.00p | 105.25p | 110.00p | 4030 |
| 21/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/02/2020 | 110.00p | 114.00p | 110.00p | 110.00p | 781 |
| 19/02/2020 | 110.00p | 113.00p | 110.00p | 113.00p | 1097 |
| 18/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 13700 |
| 17/02/2020 | 110.00p | 115.00p | 110.00p | 110.00p | 21 |
| 14/02/2020 | 110.00p | 115.00p | 110.00p | 110.00p | 5 |
| 13/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/02/2020 | 105.00p | 110.00p | 105.00p | 110.00p | 6309 |
| 11/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 10/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/02/2020 | 105.00p | 110.00p | 105.00p | 105.00p | 500 |
| 05/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 04/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 03/02/2020 | 105.00p | 105.00p | 102.55p | 105.00p | 2000 |
| 31/01/2020 | 105.00p | 105.00p | 102.55p | 105.00p | 480 |
| 30/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 24/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/01/2020 | 105.00p | 109.00p | 105.00p | 105.00p | 2293 |
| 22/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/01/2020 | 105.00p | 109.00p | 101.25p | 105.00p | 3302 |
| 20/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 17/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/01/2020 | 105.00p | 108.00p | 105.00p | 105.00p | 3500 |
| 10/01/2020 | 105.00p | 105.00p | 101.25p | 105.00p | 90 |
| 09/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 08/01/2020 | 110.00p | 110.00p | 105.00p | 105.00p | 3690 |
| 07/01/2020 | 110.00p | 110.00p | 106.11p | 110.00p | 8500 |
| 06/01/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/01/2020 | 110.00p | 114.00p | 106.11p | 110.00p | 2347 |
| 02/01/2020 | 110.00p | 114.00p | 106.11p | 110.00p | 270 |
| 31/12/2019 | 110.00p | 110.00p | 106.11p | 110.00p | 2831 |
| 30/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/12/2019 | 107.50p | 110.00p | 107.50p | 110.00p | 0 |
| 11/12/2019 | 107.50p | 107.50p | 105.61p | 107.50p | 280 |
| 10/12/2019 | 105.00p | 108.50p | 105.00p | 107.50p | 2500 |
| 09/12/2019 | 110.00p | 110.00p | 105.00p | 105.00p | 2100 |
| 06/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/11/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 541 |
| 28/11/2019 | 115.00p | 115.00p | 111.00p | 115.00p | 536 |
| 27/11/2019 | 100.00p | 120.00p | 100.00p | 115.00p | 19268 |
| 26/11/2019 | 100.00p | 104.00p | 100.00p | 100.00p | 500 |
| 25/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/11/2019 | 100.00p | 100.00p | 96.10p | 100.00p | 2900 |
| 20/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/11/2019 | 100.00p | 105.00p | 96.10p | 100.00p | 32050 |
| 11/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/11/2019 | 100.00p | 105.00p | 100.00p | 100.00p | 3014 |
| 01/11/2019 | 100.00p | 100.00p | 98.10p | 100.00p | 164 |
| 31/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/10/2019 | 100.00p | 100.00p | 98.00p | 100.00p | 1000 |
| 29/10/2019 | 100.00p | 103.00p | 100.00p | 100.00p | 1456 |
| 28/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 25/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/10/2019 | 105.00p | 105.00p | 100.00p | 100.00p | 192 |
| 22/10/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/10/2019 | 110.00p | 110.00p | 105.00p | 105.00p | 4631 |
| 18/10/2019 | 107.50p | 110.00p | 107.50p | 110.00p | 10000 |
| 17/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/10/2019 | 110.00p | 113.50p | 110.00p | 110.00p | 400 |
| 03/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/10/2019 | 110.00p | 110.00p | 106.00p | 110.00p | 1200 |
| 01/10/2019 | 110.00p | 114.00p | 110.00p | 110.00p | 865 |
| 30/09/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/09/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 24024 |
| 26/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 20000 |
| 23/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 14833 |
| 20/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 900 |
| 12/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 200 |
| 05/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 1697 |
| 04/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 1000 |
| 03/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/08/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 1000 |
| 28/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/08/2019 | 110.00p | 115.00p | 106.80p | 110.00p | 7001 |
| 23/08/2019 | 110.00p | 115.00p | 110.00p | 115.00p | 1100 |
| 22/08/2019 | 110.00p | 110.00p | 106.80p | 110.00p | 4000 |
| 21/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/08/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 242 |
| 12/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/08/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 856 |
| 05/08/2019 | 110.00p | 110.00p | 106.80p | 110.00p | 1542 |
| 02/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/08/2019 | 110.00p | 114.90p | 106.50p | 110.00p | 487 |
| 31/07/2019 | 110.00p | 110.00p | 106.50p | 110.00p | 1600 |
| 30/07/2019 | 105.00p | 110.00p | 105.00p | 110.00p | 845 |
| 29/07/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 26/07/2019 | 105.00p | 109.00p | 100.10p | 105.00p | 3887 |
| 25/07/2019 | 105.00p | 105.00p | 100.00p | 105.00p | 10366 |
| 24/07/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/07/2019 | 107.50p | 109.50p | 102.00p | 105.00p | 9302 |
| 22/07/2019 | 115.00p | 115.00p | 107.50p | 107.50p | 4900 |
| 19/07/2019 | 120.00p | 120.00p | 110.20p | 115.00p | 1998 |
| 18/07/2019 | 125.00p | 125.00p | 116.10p | 120.00p | 2662 |
| 17/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/07/2019 | 125.00p | 125.00p | 120.00p | 125.00p | 300 |
| 15/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/07/2019 | 120.00p | 125.00p | 120.00p | 125.00p | 7000 |
| 10/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/07/2019 | 120.00p | 120.00p | 117.75p | 120.00p | 10800 |
| 08/07/2019 | 120.00p | 120.00p | 117.75p | 120.00p | 1298 |
| 05/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/07/2019 | 120.00p | 120.50p | 120.00p | 120.00p | 879 |
| 03/07/2019 | 120.00p | 124.00p | 120.00p | 120.00p | 965 |
| 02/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 5000 |
| 01/07/2019 | 110.00p | 124.00p | 110.00p | 124.00p | 5025 |
| 28/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/06/2019 | 110.00p | 115.00p | 110.00p | 115.00p | 3600 |
| 26/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/06/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 300 |
| 20/06/2019 | 110.00p | 114.90p | 110.00p | 114.00p | 848 |
| 19/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/06/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 5000 |
| 17/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/06/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 1164 |
| 13/06/2019 | 110.00p | 112.00p | 109.00p | 110.00p | 9836 |
*Close Price adjusted for both dividends and splits